Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

580.75 -0.94 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 350.66 350.83 344.08 346.23 327,183 -5.83(-1.66%)
Apr 29, 2021 350.52 352.34 348.12 352.06 208,119 +3.82(+1.10%)
Apr 28, 2021 352.78 353.43 346.93 348.24 182,923 -2.38(-0.68%)
Apr 27, 2021 350.64 354.27 350.05 350.62 242,952 +0.13(+0.04%)
Apr 26, 2021 345.56 351.02 345.52 350.50 367,141 +6.52(+1.90%)
Apr 23, 2021 343.53 345.60 341.03 343.98 214,994 +2.22(+0.65%)
Apr 22, 2021 344.08 346.86 338.73 341.76 258,614 -3.31(-0.96%)
Apr 21, 2021 336.83 346.11 334.84 345.06 444,479 +7.18(+2.12%)
Apr 20, 2021 342.87 344.76 335.52 337.89 308,932 -5.89(-1.71%)
Apr 19, 2021 343.36 345.17 341.30 343.78 325,525 -0.93(-0.27%)
Apr 16, 2021 344.05 346.20 342.73 344.71 416,424 +3.56(+1.04%)
Apr 15, 2021 342.10 342.10 337.61 341.15 362,656 +0.72(+0.21%)
Apr 14, 2021 335.27 343.38 334.77 340.44 499,476 +3.65(+1.08%)
Apr 13, 2021 339.53 340.06 334.50 336.79 480,705 -5.06(-1.48%)
Apr 12, 2021 340.73 342.61 337.10 341.85 336,381 +2.56(+0.75%)
Apr 09, 2021 335.82 340.22 334.42 339.29 344,419 +4.27(+1.28%)
Apr 08, 2021 329.68 335.57 325.30 335.01 364,746 +4.40(+1.33%)
Apr 07, 2021 337.53 338.17 329.02 330.61 453,588 -6.74(-2.00%)
Apr 06, 2021 337.04 338.45 333.63 337.35 374,078 +0.05(+0.01%)
Apr 05, 2021 331.82 338.84 331.55 337.30 463,324 +9.93(+3.03%)
Apr 01, 2021 327.68 332.53 323.38 327.37 766,453 -1.90(-0.58%)
Mar 31, 2021 341.21 345.49 325.20 329.27 900,750 -7.66(-2.27%)
Mar 30, 2021 331.47 341.34 331.47 336.93 512,849 +2.87(+0.86%)
Mar 29, 2021 336.75 340.25 331.76 334.05 566,639 -0.53(-0.16%)
Mar 26, 2021 336.31 338.17 328.95 334.58 720,966 +7.85(+2.40%)
Mar 25, 2021 316.57 328.53 311.05 326.73 497,653 +10.77(+3.41%)
Mar 24, 2021 314.44 321.47 313.75 315.96 389,993 +5.76(+1.86%)
Mar 23, 2021 314.81 316.09 306.32 310.21 668,288 -5.33(-1.69%)
Mar 22, 2021 325.17 325.72 312.44 315.54 1,033,480 -10.04(-3.08%)
Mar 19, 2021 330.87 331.18 325.02 325.58 662,730 -7.58(-2.28%)
Mar 18, 2021 334.31 338.41 331.07 333.16 377,936 -0.20(-0.06%)
Mar 17, 2021 332.05 333.75 327.17 333.37 339,423 +2.27(+0.69%)
Mar 16, 2021 337.00 338.21 330.43 331.09 411,070 -5.91(-1.75%)
Mar 15, 2021 335.96 338.53 331.67 337.00 309,675 -0.12(-0.04%)
Mar 12, 2021 334.52 337.73 331.65 337.12 272,414 +2.99(+0.90%)
Mar 11, 2021 339.11 342.79 331.41 334.13 373,554 -0.08(-0.02%)
Mar 10, 2021 325.98 336.06 323.57 334.21 367,347 +7.90(+2.42%)
Mar 09, 2021 329.42 330.54 323.99 326.31 302,335 -1.27(-0.39%)
Mar 08, 2021 323.56 333.99 321.85 327.58 483,300 +4.23(+1.31%)
Mar 05, 2021 327.66 329.22 310.20 323.36 1,058,552 +0.07(+0.02%)
Mar 04, 2021 328.89 332.36 316.26 323.29 473,637 -7.33(-2.22%)
Mar 03, 2021 329.58 334.88 329.58 330.62 418,698 +0.60(+0.18%)
Mar 02, 2021 341.52 342.80 328.05 330.02 602,829 -10.76(-3.16%)
Mar 01, 2021 338.43 346.66 336.94 340.78 739,725 +10.48(+3.17%)
Feb 26, 2021 329.74 332.93 323.01 330.30 481,086 +1.11(+0.34%)
Feb 25, 2021 340.01 340.01 327.01 329.19 403,344 -11.02(-3.24%)
Feb 24, 2021 329.23 340.95 326.92 340.21 571,657 +11.51(+3.50%)
Feb 23, 2021 323.34 330.33 314.43 328.70 550,449 +7.55(+2.35%)
Feb 22, 2021 327.16 328.55 320.27 321.15 503,281 -8.07(-2.45%)
Feb 19, 2021 321.19 331.60 319.89 329.22 641,787 +10.95(+3.44%)
Feb 18, 2021 316.00 319.04 312.81 318.27 289,410 -0.15(-0.05%)
Feb 17, 2021 315.91 318.87 309.11 318.41 366,796 -0.34(-0.11%)
Feb 16, 2021 325.19 326.92 314.81 318.75 480,360 -5.07(-1.57%)
Feb 12, 2021 310.46 325.27 310.46 323.83 591,217 +12.01(+3.85%)
Feb 11, 2021 311.02 314.80 308.44 311.81 534,393 +2.50(+0.81%)
Feb 10, 2021 302.48 310.51 298.91 309.31 671,348 +9.87(+3.30%)
Feb 09, 2021 295.86 305.14 293.75 299.44 551,286 +4.90(+1.66%)
Feb 08, 2021 293.65 296.90 291.27 294.54 473,249 +3.24(+1.11%)
Feb 05, 2021 292.94 292.98 288.45 291.30 352,973 +2.36(+0.82%)
Feb 04, 2021 289.67 291.78 286.71 288.94 409,722 +0.30(+0.10%)
Feb 03, 2021 289.26 290.96 286.87 288.64 482,160 +0.24(+0.08%)
Feb 02, 2021 291.94 292.48 288.35 288.40 351,413 -1.19(-0.41%)
Feb 01, 2021 283.44 290.77 281.56 289.60 520,128 +8.27(+2.94%)
Jan 29, 2021 280.51 285.89 276.57 281.32 728,422 -1.46(-0.52%)
Jan 28, 2021 282.82 285.41 280.23 282.78 438,724 +3.83(+1.37%)
Jan 27, 2021 278.98 286.54 274.44 278.96 697,030 -7.93(-2.76%)
Jan 26, 2021 303.38 303.44 286.73 286.88 686,135 -14.59(-4.84%)
Jan 25, 2021 302.46 303.51 297.06 301.48 946,816 -1.57(-0.52%)
Jan 22, 2021 301.08 305.32 299.14 303.05 657,316 -0.39(-0.13%)
Jan 21, 2021 301.86 308.02 300.58 303.44 614,786 +0.00(+0.00%)
Jan 20, 2021 300.90 304.44 300.03 303.44 629,196 +2.94(+0.98%)
Jan 19, 2021 298.54 302.93 296.17 300.50 631,108 +3.35(+1.13%)
Jan 15, 2021 294.46 297.99 290.16 297.15 543,405 +0.74(+0.25%)
Jan 14, 2021 300.59 301.83 294.80 296.42 684,116 -2.15(-0.72%)
Jan 13, 2021 305.53 307.17 296.58 298.57 609,888 -9.57(-3.11%)
Jan 12, 2021 303.50 312.26 301.73 308.14 452,439 +4.65(+1.53%)
Jan 11, 2021 299.27 304.87 297.36 303.50 377,649 -0.36(-0.12%)
Jan 08, 2021 300.71 304.86 298.40 303.86 508,567 +2.56(+0.85%)
Jan 07, 2021 302.91 303.31 295.67 301.30 770,606 +5.05(+1.70%)
Jan 06, 2021 293.65 300.89 290.74 296.25 2,542,952 +21.33(+7.76%)
Jan 05, 2021 271.66 277.39 268.82 274.92 746,486 +3.00(+1.11%)
Jan 04, 2021 277.99 282.73 270.48 271.92 718,786 -6.04(-2.17%)
Dec 31, 2020 277.96 277.96 277.96 341,981 +2.97(+1.08%)
Dec 30, 2020 270.19 276.42 269.67 274.99 341,981 +6.72(+2.50%)
Dec 29, 2020 273.58 275.23 267.43 268.28 367,177 -4.51(-1.65%)
Dec 28, 2020 270.49 276.00 268.44 272.79 292,971 +3.56(+1.32%)
Dec 24, 2020 269.12 269.91 265.33 269.23 81,117 +1.23(+0.46%)
Dec 23, 2020 267.33 269.77 265.03 267.99 291,335 +0.48(+0.18%)
Dec 22, 2020 271.52 272.87 267.20 267.51 591,185 -2.32(-0.86%)
Dec 21, 2020 264.99 272.95 263.38 269.83 463,283 -0.67(-0.25%)
Dec 18, 2020 261.93 271.50 261.41 270.50 1,276,526 +10.40(+4.00%)
Dec 17, 2020 258.27 260.72 256.89 260.10 461,984 +3.43(+1.33%)
Dec 16, 2020 261.02 261.66 256.10 256.68 503,803 -4.24(-1.62%)
Dec 15, 2020 256.56 261.20 253.78 260.92 612,150 +6.71(+2.64%)
Dec 14, 2020 264.44 264.69 252.71 254.20 587,867 -7.34(-2.81%)
Dec 11, 2020 261.06 263.23 258.59 261.54 443,898 +0.45(+0.17%)
Dec 10, 2020 268.86 268.86 258.98 261.09 744,390 -10.22(-3.77%)
Dec 09, 2020 275.05 275.64 268.74 271.31 602,758 -5.53(-2.00%)
Dec 08, 2020 276.29 281.42 274.47 276.84 414,231 -2.06(-0.74%)
Dec 07, 2020 277.02 280.36 275.13 278.91 386,120 +0.00(+0.00%)
Dec 04, 2020 276.03 281.07 275.42 278.91 448,495 +3.71(+1.35%)
Dec 03, 2020 266.18 276.85 262.40 275.20 557,695 +7.53(+2.81%)
Dec 02, 2020 267.67 269.63 264.29 267.67 382,955 -1.97(-0.73%)
Dec 01, 2020 264.73 273.00 262.49 269.64 738,784 +9.63(+3.70%)
Nov 30, 2020 263.58 263.58 256.28 260.01 511,025 -4.71(-1.78%)
Nov 27, 2020 266.12 266.57 261.94 264.71 161,655 -1.63(-0.61%)
Nov 25, 2020 266.23 267.72 259.09 266.35 265,569 -2.19(-0.81%)
Nov 24, 2020 263.87 271.11 261.12 268.53 599,780 +7.84(+3.01%)
Nov 23, 2020 262.75 264.88 259.81 260.69 328,280 +1.26(+0.49%)
Nov 20, 2020 260.37 260.61 253.10 259.43 422,003 -3.86(-1.47%)
Nov 19, 2020 261.82 267.86 260.22 263.29 289,195 +0.19(+0.07%)
Nov 18, 2020 264.45 268.25 261.88 263.10 312,338 +0.03(+0.01%)
Nov 17, 2020 262.56 264.38 259.79 263.07 301,013 -1.84(-0.69%)
Nov 16, 2020 264.53 268.33 260.48 264.91 483,995 +6.91(+2.68%)
Nov 13, 2020 256.36 263.72 254.54 258.00 457,426 +3.49(+1.37%)
Nov 12, 2020 257.75 257.86 252.82 254.52 497,163 -5.29(-2.04%)
Nov 11, 2020 260.50 260.50 252.32 259.81 475,608 -0.03(-0.01%)
Nov 10, 2020 257.33 270.98 257.13 259.84 611,890 +4.48(+1.76%)
Nov 09, 2020 269.21 269.55 251.04 255.36 661,890 +5.13(+2.05%)
Nov 06, 2020 250.95 259.53 247.46 250.23 538,407 -3.94(-1.55%)
Nov 05, 2020 250.17 259.88 249.12 254.16 963,585 +6.30(+2.54%)
Nov 04, 2020 245.48 260.20 234.13 247.87 1,860,770 -21.88(-8.11%)
Nov 03, 2020 269.10 271.54 265.30 269.75 493,460 +5.05(+1.91%)
Nov 02, 2020 263.57 269.09 262.17 264.69 879,309 +4.53(+1.74%)
Oct 30, 2020 254.70 263.51 253.27 260.16 618,979 +2.69(+1.04%)
Oct 29, 2020 245.08 262.78 244.19 257.48 1,140,780 +15.77(+6.53%)
Oct 28, 2020 243.35 246.31 238.09 241.70 567,008 -7.89(-3.16%)
Oct 27, 2020 248.96 252.63 247.84 249.59 377,244 +1.25(+0.50%)
Oct 26, 2020 252.15 253.00 246.21 248.34 401,264 -7.97(-3.11%)
Oct 23, 2020 255.85 256.82 252.47 256.31 261,167 +3.23(+1.28%)
Oct 22, 2020 248.12 255.75 248.10 253.08 524,664 +2.80(+1.12%)
Oct 21, 2020 250.23 254.65 248.66 250.28 327,978 -0.84(-0.33%)
Oct 20, 2020 254.12 255.11 248.80 251.12 384,931 +0.38(+0.15%)
Oct 19, 2020 252.99 253.32 248.13 250.74 348,224 -2.22(-0.88%)
Oct 16, 2020 252.62 256.42 250.62 252.95 510,151 +2.06(+0.82%)
Oct 15, 2020 250.81 253.26 248.28 250.89 793,954 -2.90(-1.14%)
Oct 14, 2020 256.17 258.44 252.50 253.79 444,495 -1.16(-0.46%)
Oct 13, 2020 254.46 257.56 251.54 254.96 807,748 -8.94(-3.39%)
Oct 12, 2020 268.27 268.72 262.92 263.89 663,353 -2.86(-1.07%)
Oct 09, 2020 269.98 270.99 260.69 266.76 1,017,128 -2.66(-0.99%)
Oct 08, 2020 263.73 269.87 263.09 269.41 956,516 +10.80(+4.18%)
Oct 07, 2020 247.57 262.13 246.77 258.61 1,402,761 +14.77(+6.06%)
Oct 06, 2020 245.93 255.56 242.96 243.84 1,128,622 +0.45(+0.18%)
Oct 05, 2020 238.09 246.89 237.18 243.39 1,132,069 +8.43(+3.59%)
Oct 02, 2020 225.23 239.10 225.23 234.96 823,428 +5.55(+2.42%)
Oct 01, 2020 231.77 235.64 227.71 229.41 689,884 -0.48(-0.21%)
Sep 30, 2020 227.31 233.09 226.43 229.89 670,700 +4.20(+1.86%)
Sep 29, 2020 225.76 226.86 221.96 225.69 477,043 -0.80(-0.35%)
Sep 28, 2020 223.96 228.85 223.27 226.49 541,435 +5.67(+2.57%)
Sep 25, 2020 213.57 221.62 212.93 220.82 489,061 +5.03(+2.33%)
Sep 24, 2020 213.13 218.76 211.63 215.79 646,592 +0.90(+0.42%)
Sep 23, 2020 216.50 220.19 213.87 214.89 882,373 -1.44(-0.66%)
Sep 22, 2020 214.16 216.73 212.18 216.32 453,510 +3.09(+1.45%)
Sep 21, 2020 213.97 215.22 210.73 213.24 1,327,582 -6.75(-3.07%)
Sep 18, 2020 222.17 224.40 218.89 219.99 784,013 -1.72(-0.78%)
Sep 17, 2020 217.05 222.80 215.12 221.71 672,733 +1.98(+0.90%)
Sep 16, 2020 214.63 222.62 212.12 219.72 730,421 +6.69(+3.14%)
Sep 15, 2020 213.15 217.59 212.49 213.03 471,429 +1.58(+0.75%)
Sep 14, 2020 205.65 212.53 205.27 211.45 558,770 +6.41(+3.13%)
Sep 11, 2020 203.14 211.31 201.39 205.04 571,782 +2.53(+1.25%)
Sep 10, 2020 198.82 204.41 197.52 202.51 464,620 +3.79(+1.91%)
Sep 09, 2020 200.51 201.87 196.37 198.72 656,955 -3.40(-1.68%)
Sep 08, 2020 206.73 207.24 200.37 202.12 863,042 -7.99(-3.80%)
Sep 04, 2020 208.69 211.94 207.07 210.11 1,008,426 +3.98(+1.93%)
Sep 03, 2020 207.75 210.94 203.64 206.14 734,950 -1.50(-0.72%)
Sep 02, 2020 201.70 209.26 200.29 207.63 576,618 +4.60(+2.27%)
Sep 01, 2020 198.31 203.06 196.61 203.03 541,992 +4.87(+2.46%)
Aug 31, 2020 202.24 202.24 197.93 198.16 626,576 -3.79(-1.88%)
Aug 28, 2020 204.29 204.29 199.27 201.95 594,712 -1.71(-0.84%)
Aug 27, 2020 203.93 207.04 203.08 203.66 445,719 +0.59(+0.29%)
Aug 26, 2020 204.92 204.92 200.39 203.07 480,791 -2.76(-1.34%)
Aug 25, 2020 206.64 207.66 202.88 205.82 330,521 -0.72(-0.35%)
Aug 24, 2020 206.36 208.64 204.98 206.54 535,813 +2.32(+1.14%)
Aug 21, 2020 203.31 205.84 202.56 204.23 387,441 +0.46(+0.22%)
Aug 20, 2020 204.56 205.55 202.68 203.77 395,598 -2.92(-1.41%)
Aug 19, 2020 210.13 210.79 206.07 206.69 436,590 -2.63(-1.26%)
Aug 18, 2020 211.96 212.47 208.27 209.32 419,674 -1.49(-0.71%)
Aug 17, 2020 215.15 215.40 210.56 210.81 691,260 -2.83(-1.33%)
Aug 14, 2020 213.04 215.81 211.58 213.65 375,635 -0.29(-0.14%)
Aug 13, 2020 213.75 216.56 212.38 213.94 422,756 -1.45(-0.67%)
Aug 12, 2020 220.58 221.03 214.37 215.39 623,769 -4.32(-1.96%)
Aug 11, 2020 220.36 224.45 218.92 219.71 541,536 +2.09(+0.96%)
Aug 10, 2020 216.06 218.66 214.36 217.62 390,828 +3.32(+1.55%)
Aug 07, 2020 207.85 214.81 207.23 214.30 397,501 +6.74(+3.25%)
Aug 06, 2020 206.63 211.73 206.63 207.56 515,553 -3.67(-1.74%)
Aug 05, 2020 208.28 214.25 207.28 211.23 621,503 +4.45(+2.15%)
Aug 04, 2020 202.97 207.22 201.96 206.78 469,065 +4.09(+2.02%)
Aug 03, 2020 203.53 203.90 199.00 202.69 560,824 +0.88(+0.43%)
Jul 31, 2020 203.03 203.73 196.48 201.81 528,291 -1.97(-0.97%)
Jul 30, 2020 207.28 207.93 202.30 203.78 651,529 -4.80(-2.30%)
Jul 29, 2020 208.48 210.20 204.16 208.58 811,638 +1.69(+0.81%)
Jul 28, 2020 220.03 224.04 205.79 206.90 1,416,248 -15.20(-6.84%)
Jul 27, 2020 216.91 222.45 216.23 222.09 823,350 +4.24(+1.94%)
Jul 24, 2020 218.19 219.51 214.19 217.85 555,599 +0.21(+0.10%)
Jul 23, 2020 217.94 221.50 216.52 217.64 514,869 -0.88(-0.40%)
Jul 22, 2020 219.79 222.18 217.88 218.52 712,346 -1.33(-0.60%)
Jul 21, 2020 216.17 221.29 216.17 219.84 439,061 +4.14(+1.92%)
Jul 20, 2020 216.74 217.52 213.63 215.70 430,412 -2.06(-0.94%)
Jul 17, 2020 219.46 220.50 216.65 217.76 408,383 +0.45(+0.21%)
Jul 16, 2020 215.37 218.15 213.78 217.31 376,687 +1.02(+0.47%)
Jul 15, 2020 213.29 217.86 212.99 216.29 594,085 +7.08(+3.39%)
Jul 14, 2020 205.15 209.51 202.90 209.20 397,732 +4.25(+2.07%)
Jul 13, 2020 206.56 211.03 204.53 204.96 566,229 +0.25(+0.12%)
Jul 10, 2020 201.71 205.72 200.59 204.70 379,844 +3.35(+1.66%)
Jul 09, 2020 203.13 204.31 197.26 201.35 486,325 -2.12(-1.04%)
Jul 08, 2020 206.48 207.22 201.25 203.48 587,262 -3.59(-1.73%)
Jul 07, 2020 208.33 209.32 205.78 207.06 479,151 -3.67(-1.74%)
Jul 06, 2020 211.06 213.01 207.96 210.73 709,931 +2.78(+1.33%)
Jul 02, 2020 208.20 211.77 204.04 207.96 825,083 +4.40(+2.16%)
Jul 01, 2020 202.74 204.28 199.79 203.55 601,117 +2.34(+1.16%)
Jun 30, 2020 200.28 202.41 197.19 201.22 571,628 +0.07(+0.03%)
Jun 29, 2020 198.56 204.42 198.56 201.15 445,327 +3.61(+1.83%)
Jun 26, 2020 199.82 199.82 193.66 197.53 1,033,894 -2.96(-1.48%)
Jun 25, 2020 199.78 201.51 197.00 200.50 679,547 -0.64(-0.32%)
Jun 24, 2020 204.84 204.84 199.43 201.14 646,623 -5.33(-2.58%)
Jun 23, 2020 207.23 207.80 203.90 206.47 568,706 +2.16(+1.06%)
Jun 22, 2020 203.49 205.53 199.20 204.30 479,877 -1.25(-0.61%)
Jun 19, 2020 209.22 212.16 204.38 205.55 596,765 -0.97(-0.47%)
Jun 18, 2020 203.67 209.47 202.27 206.52 475,813 +1.25(+0.61%)
Jun 17, 2020 210.69 210.69 203.91 205.27 519,983 -3.31(-1.59%)
Jun 16, 2020 213.06 216.00 203.10 208.58 1,198,991 +14.55(+7.50%)
Jun 15, 2020 185.45 195.20 183.44 194.03 363,005 +2.08(+1.09%)
Jun 12, 2020 191.94 194.43 187.49 191.94 615,758 +7.95(+4.32%)
Jun 11, 2020 191.31 194.62 183.36 184.00 820,079 -15.29(-7.67%)
Jun 10, 2020 201.87 203.33 198.23 199.29 521,660 -4.15(-2.04%)
Jun 09, 2020 212.08 213.77 202.99 203.44 821,563 -12.96(-5.99%)
Jun 08, 2020 222.23 224.49 214.08 216.39 563,760 -3.19(-1.45%)
Jun 05, 2020 217.44 223.09 215.62 219.59 1,386,020 +13.57(+6.59%)
Jun 04, 2020 202.48 206.76 201.86 206.02 511,205 +1.54(+0.75%)
Jun 03, 2020 203.03 207.09 203.03 204.48 694,239 +5.01(+2.51%)
Jun 02, 2020 192.62 199.88 190.94 199.47 817,828 +8.59(+4.50%)
Jun 01, 2020 186.27 192.33 186.27 190.88 763,588 +3.77(+2.01%)
May 29, 2020 189.87 190.76 186.13 187.11 721,498 -4.69(-2.44%)
May 28, 2020 200.89 200.94 191.25 191.80 717,808 -4.78(-2.43%)
May 27, 2020 188.78 197.44 188.10 196.58 1,259,005 +13.00(+7.08%)
May 26, 2020 180.58 184.32 178.58 183.58 682,707 +9.03(+5.18%)
May 22, 2020 176.98 177.72 172.24 174.55 447,717 +1.03(+0.59%)
May 21, 2020 173.16 178.18 171.49 173.52 482,098 -0.46(-0.26%)
May 20, 2020 171.35 176.16 171.35 173.97 482,622 +4.13(+2.43%)
May 19, 2020 175.48 175.86 169.52 169.84 494,293 -5.85(-3.33%)
May 18, 2020 169.26 177.56 169.26 175.69 687,575 +12.43(+7.62%)
May 15, 2020 163.15 168.55 161.76 163.26 513,501 -0.91(-0.56%)
May 14, 2020 153.37 165.68 147.59 164.17 780,346 +8.14(+5.22%)
May 13, 2020 163.20 164.23 155.20 156.03 765,310 -8.56(-5.20%)
May 12, 2020 166.57 167.41 163.91 164.59 639,752 -1.06(-0.64%)
May 11, 2020 169.30 169.30 163.92 165.65 796,892 -5.89(-3.43%)
May 08, 2020 178.46 178.76 170.70 171.53 581,034 -3.01(-1.73%)
May 07, 2020 171.15 178.92 170.84 174.55 550,238 +5.05(+2.98%)
May 06, 2020 178.28 179.29 169.25 169.49 1,092,963 -6.82(-3.87%)
May 05, 2020 182.67 184.25 170.39 176.31 1,432,345 -8.88(-4.79%)
May 04, 2020 179.03 186.68 175.37 185.19 762,416 +3.94(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.